3633 GMOペパボ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,325	3,345	3,320	3,330	3,800	832.50
2012-12-27	3,350	3,350	3,290	3,340	10,400	835
2012-12-26	3,410	3,445	3,360	3,360	14,400	840
2012-12-25	3,525	3,600	3,515	3,600	11,800	900
2012-12-21	3,510	3,540	3,460	3,525	9,300	881.25
2012-12-20	3,565	3,575	3,505	3,530	6,900	882.50
2012-12-19	3,575	3,600	3,545	3,580	5,800	895
2012-12-18	3,685	3,685	3,575	3,575	10,800	893.75
2012-12-17	3,540	3,750	3,520	3,685	14,800	921.25
2012-12-14	3,530	3,550	3,485	3,515	5,600	878.75
2012-12-13	3,480	3,530	3,460	3,520	5,900	880
2012-12-12	3,475	3,475	3,455	3,475	2,100	868.75
2012-12-11	3,450	3,475	3,420	3,470	3,300	867.50
2012-12-10	3,450	3,460	3,395	3,445	5,400	861.25
2012-12-07	3,420	3,420	3,395	3,395	2,200	848.75
2012-12-06	3,425	3,425	3,385	3,400	4,000	850
2012-12-05	3,395	3,410	3,390	3,405	3,000	851.25
2012-12-04	3,430	3,430	3,395	3,400	5,100	850
2012-12-03	3,450	3,515	3,395	3,430	6,800	857.50
2012-11-30	3,485	3,495	3,445	3,460	3,500	865
2012-11-29	3,470	3,545	3,465	3,475	3,300	868.75
2012-11-28	3,415	3,520	3,415	3,515	4,000	878.75
2012-11-27	3,410	3,440	3,410	3,420	1,600	855
2012-11-26	3,455	3,455	3,385	3,410	5,700	852.50
2012-11-22	3,405	3,410	3,355	3,410	2,600	852.50
2012-11-21	3,400	3,440	3,400	3,400	2,200	850
2012-11-20	3,430	3,450	3,370	3,370	3,500	842.50
2012-11-19	3,445	3,455	3,380	3,420	2,700	855
2012-11-16	3,365	3,400	3,350	3,400	3,600	850
2012-11-15	3,355	3,430	3,350	3,415	3,200	853.75
2012-11-14	3,260	3,355	3,260	3,355	5,300	838.75
2012-11-13	3,330	3,355	3,250	3,255	9,800	813.75
2012-11-12	3,440	3,440	3,320	3,360	5,300	840
2012-11-09	3,565	3,660	3,385	3,400	19,600	850
2012-11-08	3,550	3,600	3,500	3,600	8,000	900
2012-11-07	3,435	3,670	3,435	3,620	13,000	905
2012-11-06	3,465	3,500	3,425	3,425	6,600	856.25
2012-11-05	3,450	3,600	3,400	3,500	21,900	875
2012-11-02	3,270	3,300	3,240	3,255	5,200	813.75
2012-11-01	3,330	3,330	3,265	3,300	4,700	825
2012-10-31	3,250	3,335	3,240	3,300	8,300	825
2012-10-30	3,240	3,290	3,235	3,250	10,000	812.50
2012-10-29	3,230	3,250	3,210	3,230	13,200	807.50
2012-10-26	3,165	3,200	3,135	3,200	4,900	800
2012-10-25	3,185	3,185	3,140	3,170	6,500	792.50
2012-10-24	3,160	3,175	3,150	3,175	6,300	793.75
2012-10-23	3,190	3,190	3,145	3,170	9,200	792.50
2012-10-22	3,200	3,210	3,120	3,190	25,300	797.50
2012-10-19	3,090	3,110	3,080	3,080	6,900	770
2012-10-18	3,060	3,085	3,055	3,085	4,000	771.25
2012-10-17	3,040	3,065	3,040	3,045	3,700	761.25
2012-10-16	3,040	3,065	3,035	3,035	2,200	758.75
2012-10-15	3,080	3,080	3,030	3,065	3,300	766.25
2012-10-12	3,105	3,105	3,060	3,085	3,000	771.25
2012-10-11	3,110	3,120	3,080	3,090	7,700	772.50
2012-10-10	3,145	3,145	3,090	3,115	2,400	778.75
2012-10-09	3,120	3,190	3,080	3,160	10,700	790
2012-10-05	3,005	3,110	3,005	3,085	16,500	771.25
2012-10-04	3,030	3,030	3,005	3,010	1,500	752.50
2012-10-03	3,030	3,035	2,992	2,992	2,300	748
2012-10-02	3,030	3,030	2,991	3,030	1,800	757.50
2012-10-01	3,005	3,030	3,000	3,030	2,300	757.50
2012-09-28	2,997	3,050	2,997	3,030	2,000	757.50
2012-09-27	2,990	2,999	2,970	2,970	2,000	742.50
2012-09-26	2,969	2,975	2,960	2,975	2,100	743.75
2012-09-25	2,975	2,975	2,960	2,960	1,400	740
2012-09-24	2,969	2,969	2,963	2,969	800	742.25
2012-09-21	2,982	2,982	2,955	2,955	1,200	738.75
2012-09-20	2,962	2,974	2,962	2,970	1,400	742.50
2012-09-18	2,967	2,968	2,960	2,960	1,600	740
2012-09-14	3,000	3,000	2,951	2,960	2,100	740
2012-09-12	2,955	2,961	2,955	2,960	1,100	740
2012-09-11	2,957	2,975	2,957	2,957	500	739.25
2012-09-10	2,950	2,955	2,950	2,955	300	738.75
2012-09-07	2,950	2,950	2,923	2,925	1,100	731.25
2012-09-06	2,970	2,970	2,941	2,941	1,700	735.25
2012-09-05	2,985	2,985	2,970	2,970	700	742.50
2012-09-04	2,982	2,985	2,982	2,985	200	746.25
2012-09-03	2,979	2,982	2,979	2,982	700	745.50
2012-08-31	2,995	2,995	2,980	2,980	200	745
2012-08-30	2,975	2,985	2,975	2,985	800	746.25
2012-08-29	2,973	2,975	2,961	2,971	800	742.75
2012-08-28	2,977	2,985	2,977	2,985	300	746.25
2012-08-27	2,971	2,975	2,971	2,975	600	743.75
2012-08-24	3,000	3,000	2,985	2,999	700	749.75
2012-08-23	2,981	3,000	2,981	3,000	700	750
2012-08-22	3,015	3,015	2,976	2,976	200	744
2012-08-21	2,995	3,020	2,952	3,020	1,300	755
2012-08-20	3,015	3,030	3,015	3,020	2,000	755
2012-08-17	2,997	3,010	2,986	3,000	6,100	750
2012-08-16	2,975	2,986	2,973	2,984	700	746
2012-08-15	2,962	2,987	2,960	2,987	800	746.75
2012-08-14	2,963	2,963	2,963	2,963	200	740.75
2012-08-13	3,000	3,000	2,952	2,960	3,400	740
2012-08-10	2,925	3,020	2,910	2,952	4,600	738
2012-08-09	2,940	2,940	2,915	2,925	700	731.25
2012-08-08	2,950	2,950	2,911	2,920	1,600	730
2012-08-07	2,941	2,960	2,941	2,950	700	737.50
2012-08-06	2,970	2,970	2,935	2,945	1,600	736.25
2012-08-03	2,932	2,932	2,926	2,926	300	731.50
2012-08-02	2,950	2,950	2,921	2,925	1,100	731.25
2012-08-01	2,928	2,950	2,920	2,950	4,200	737.50
2012-07-31	2,885	2,920	2,881	2,920	1,200	730
2012-07-30	2,882	2,900	2,870	2,900	1,000	725
2012-07-27	2,878	2,900	2,878	2,882	700	720.50
2012-07-26	2,850	2,870	2,850	2,870	700	717.50
2012-07-25	2,839	2,850	2,839	2,850	900	712.50
2012-07-24	2,848	2,858	2,846	2,850	1,300	712.50
2012-07-23	2,885	2,885	2,853	2,853	900	713.25
2012-07-20	2,888	2,888	2,879	2,879	700	719.75
2012-07-19	2,878	2,878	2,870	2,870	300	717.50
2012-07-18	2,891	2,895	2,891	2,895	300	723.75
2012-07-17	2,870	2,895	2,861	2,865	500	716.25
2012-07-13	2,861	2,861	2,850	2,860	1,300	715
2012-07-12	2,867	2,870	2,861	2,870	600	717.50
2012-07-11	2,853	2,853	2,853	2,853	100	713.25
2012-07-10	2,870	2,870	2,851	2,853	1,000	713.25
2012-07-09	2,857	2,870	2,853	2,870	500	717.50
2012-07-06	2,880	2,880	2,855	2,857	2,000	714.25
2012-07-05	2,871	2,872	2,870	2,870	300	717.50
2012-07-04	2,881	2,881	2,871	2,871	500	717.75
2012-07-03	2,915	2,915	2,852	2,852	1,200	713
2012-07-02	2,918	2,918	2,810	2,917	3,400	729.25
2012-06-29	2,925	2,929	2,903	2,918	1,400	729.50
2012-06-28	2,909	2,925	2,906	2,925	1,400	731.25
2012-06-27	2,913	2,913	2,878	2,909	3,400	727.25
2012-06-26	2,920	2,944	2,912	2,944	3,900	736
2012-06-25	2,900	2,930	2,900	2,930	1,100	732.50
2012-06-22	2,870	2,900	2,870	2,900	1,200	725
2012-06-21	2,865	2,877	2,865	2,868	600	717
2012-06-20	2,866	2,867	2,861	2,863	1,100	715.75
2012-06-19	2,880	2,880	2,841	2,866	1,000	716.50
2012-06-18	2,889	2,900	2,850	2,880	2,100	720
2012-06-15	2,849	2,852	2,840	2,840	2,900	710
2012-06-14	2,850	2,851	2,847	2,849	800	712.25
2012-06-13	2,855	2,865	2,855	2,855	500	713.75
2012-06-12	2,850	2,850	2,841	2,841	300	710.25
2012-06-11	2,829	2,850	2,829	2,850	600	712.50
2012-06-08	2,798	2,827	2,795	2,827	700	706.75
2012-06-07	2,838	2,845	2,835	2,835	800	708.75
2012-06-06	2,804	2,825	2,804	2,825	1,000	706.25
2012-06-05	2,800	2,800	2,766	2,775	1,000	693.75
2012-06-04	2,790	2,809	2,775	2,775	2,200	693.75
2012-06-01	2,840	2,840	2,825	2,826	1,600	706.50
2012-05-31	2,855	2,855	2,820	2,840	1,000	710
2012-05-30	2,850	2,864	2,850	2,864	500	716
2012-05-29	2,835	2,835	2,835	2,835	100	708.75
2012-05-28	2,845	2,845	2,800	2,810	1,200	702.50
2012-05-25	2,778	2,799	2,776	2,795	600	698.75
2012-05-24	2,779	2,779	2,777	2,777	200	694.25
2012-05-23	2,799	2,800	2,776	2,776	800	694
2012-05-22	2,790	2,790	2,782	2,790	300	697.50
2012-05-21	2,750	2,790	2,750	2,790	1,600	697.50
2012-05-18	2,800	2,800	2,758	2,758	2,000	689.50
2012-05-17	2,806	2,824	2,806	2,824	900	706
2012-05-16	2,802	2,822	2,802	2,812	1,400	703
2012-05-15	2,825	2,825	2,770	2,809	4,600	702.25
2012-05-14	2,890	2,890	2,825	2,850	2,100	712.50
2012-05-11	2,890	2,890	2,890	2,890	200	722.50
2012-05-10	2,871	2,900	2,870	2,900	700	725
2012-05-09	2,910	2,910	2,884	2,884	2,000	721
2012-05-08	2,890	2,910	2,890	2,910	600	727.50
2012-05-07	2,894	2,894	2,870	2,890	2,200	722.50
2012-05-02	2,920	2,940	2,885	2,910	2,300	727.50
2012-05-01	2,939	2,949	2,845	2,900	6,000	725
2012-04-27	2,945	2,960	2,927	2,940	1,300	735
2012-04-26	2,940	2,955	2,940	2,940	600	735
2012-04-25	2,935	2,940	2,932	2,940	700	735
2012-04-24	2,930	2,950	2,923	2,939	900	734.75
2012-04-23	2,920	2,933	2,920	2,920	1,000	730
2012-04-20	2,921	2,929	2,910	2,920	1,500	730
2012-04-19	2,959	2,959	2,925	2,930	900	732.50
2012-04-18	2,944	2,944	2,918	2,940	2,800	735
2012-04-17	2,915	2,934	2,915	2,925	1,500	731.25
2012-04-16	2,957	2,958	2,912	2,912	3,300	728
2012-04-13	2,960	2,970	2,956	2,957	1,700	739.25
2012-04-12	2,965	2,967	2,955	2,956	700	739
2012-04-11	2,960	2,980	2,955	2,955	2,300	738.75
2012-04-10	3,015	3,015	2,983	2,986	1,700	746.50
2012-04-09	2,975	2,981	2,970	2,970	800	742.50
2012-04-06	3,000	3,050	2,979	2,979	900	744.75
2012-04-05	2,960	2,988	2,945	2,988	2,000	747
2012-04-04	3,050	3,070	2,975	2,980	3,600	745
2012-04-03	3,070	3,070	3,020	3,050	2,600	762.50
2012-04-02	3,005	3,070	3,005	3,035	2,900	758.75
2012-03-30	2,976	2,990	2,975	2,980	1,400	745
2012-03-29	2,983	2,990	2,975	2,975	900	743.75
2012-03-28	2,988	2,988	2,936	2,983	3,000	745.75
2012-03-27	2,980	2,988	2,950	2,988	3,500	747
2012-03-26	2,950	2,989	2,930	2,980	2,900	745
2012-03-23	2,944	2,944	2,929	2,935	1,900	733.75
2012-03-22	2,915	2,928	2,904	2,925	2,900	731.25
2012-03-21	2,900	2,915	2,890	2,900	1,900	725
2012-03-19	2,913	2,913	2,900	2,900	1,500	725
2012-03-16	2,895	2,905	2,850	2,870	2,800	717.50
2012-03-15	2,919	2,919	2,885	2,890	2,900	722.50
2012-03-14	2,908	2,920	2,900	2,907	4,200	726.75
2012-03-13	2,897	2,925	2,870	2,870	5,100	717.50
2012-03-12	2,884	2,890	2,875	2,875	2,500	718.75
2012-03-09	2,850	2,883	2,850	2,880	2,000	720
2012-03-08	2,865	2,865	2,850	2,850	1,800	712.50
2012-03-07	2,839	2,865	2,839	2,865	1,000	716.25
2012-03-06	2,850	2,870	2,833	2,850	2,500	712.50
2012-03-05	2,815	2,850	2,815	2,831	2,600	707.75
2012-03-02	2,830	2,830	2,800	2,801	2,800	700.25
2012-03-01	2,842	2,842	2,820	2,820	1,500	705
2012-02-29	2,858	2,858	2,828	2,840	1,200	710
2012-02-28	2,894	2,894	2,810	2,838	3,200	709.50
2012-02-27	2,874	2,900	2,870	2,894	1,600	723.50
2012-02-24	2,855	2,870	2,850	2,860	1,500	715
2012-02-23	2,801	2,855	2,800	2,855	2,000	713.75
2012-02-22	2,780	2,825	2,780	2,825	4,400	706.25
2012-02-21	2,770	2,798	2,770	2,785	900	696.25
2012-02-20	2,790	2,790	2,750	2,765	3,400	691.25
2012-02-17	2,800	2,810	2,782	2,799	1,700	699.75
2012-02-16	2,784	2,790	2,783	2,790	1,400	697.50
2012-02-15	2,765	2,769	2,740	2,753	1,400	688.25
2012-02-14	2,730	2,750	2,729	2,750	800	687.50
2012-02-13	2,729	2,740	2,729	2,730	1,300	682.50
2012-02-10	2,750	2,750	2,711	2,721	2,700	680.25
2012-02-09	2,800	2,800	2,700	2,750	3,700	687.50
2012-02-08	2,799	2,820	2,792	2,792	700	698
2012-02-07	2,830	2,830	2,800	2,800	800	700
2012-02-06	2,798	2,820	2,785	2,820	2,000	705
2012-02-03	2,765	2,800	2,765	2,799	2,800	699.75
2012-02-02	2,788	2,788	2,780	2,788	1,100	697
2012-02-01	2,752	2,779	2,750	2,770	1,500	692.50
2012-01-31	2,787	2,787	2,751	2,751	1,200	687.75
2012-01-30	2,747	2,770	2,732	2,770	1,700	692.50
2012-01-27	2,730	2,746	2,730	2,745	600	686.25
2012-01-26	2,720	2,730	2,720	2,730	1,000	682.50
2012-01-25	2,730	2,730	2,711	2,730	1,300	682.50
2012-01-24	2,766	2,766	2,716	2,720	1,400	680
2012-01-23	2,724	2,730	2,700	2,716	2,600	679
2012-01-20	2,700	2,725	2,691	2,710	3,800	677.50
2012-01-19	2,725	2,725	2,651	2,694	3,700	673.50
2012-01-18	2,720	2,750	2,700	2,715	2,300	678.75
2012-01-17	2,720	2,720	2,691	2,692	2,200	673
2012-01-16	2,779	2,779	2,720	2,720	400	680
2012-01-13	2,700	2,765	2,700	2,765	900	691.25
2012-01-12	2,755	2,755	2,685	2,700	4,000	675
2012-01-11	2,806	2,810	2,755	2,755	3,400	688.75
2012-01-10	2,843	2,843	2,802	2,802	1,800	700.50
2012-01-06	2,870	2,870	2,816	2,835	900	708.75
2012-01-05	2,820	2,850	2,810	2,825	2,300	706.25
2012-01-04	2,843	2,849	2,812	2,818	2,500	704.50

分割・併合履歴： [2019-03-27]1株→2株 [2015-04-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30